Open (OPEN) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Open (OPEN) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Open é negociado a $0.12 com faixa de 24 horas de $0.12–$0.12 e $12.13M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.11
High
$0.12
Low
$0.12
Volume (24h)
$12.13M
Market Cap
$118.76M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.11 | $0.12 | $0.12 | $0.12 | $0.12 | ++3.58% | $12.13M | — | — |
| Oct 4, 2026 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | +3.12% | $129.42M | $15.25M | $62.3M |
| Oct 3, 2026 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | -9.06% | $99.01M | $11.83M | $48.72M |
| Oct 2, 2026 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | -1.70% | $33.01M | $4.31M | $16.91M |
| Oct 1, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | +0.00% | $16.17M | $2.09M | $7.71M |
| Sep 30, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | +0.39% | $14.21M | $1.84M | $6.62M |
| Sep 29, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | -0.54% | $16.31M | $2.1M | $7.92M |
| Sep 28, 2026 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | -6.63% | $21.94M | $2.87M | $10.16M |
| Sep 27, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | -1.35% | $12.05M | $1.68M | $5.72M |
| Sep 26, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | +1.15% | $16.86M | $2.36M | $7.67M |
| Sep 25, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | +1.09% | $19.69M | $2.71M | $9.54M |
| Sep 24, 2026 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | +3.54% | $13.65M | $1.85M | $6.52M |
| Sep 23, 2026 | $0.15 | $0.15 | $0.13 | $0.14 | $0.13 | -8.54% | $20.56M | $2.84M | $10.01M |
| Sep 22, 2026 | $0.14 | $0.15 | $0.13 | $0.14 | $0.15 | +0.28% | $18.1M | $2.57M | $8.18M |
| Sep 21, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | +3.06% | $19.09M | $2.73M | $8.57M |
| Sep 20, 2026 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | -5.39% | $33.04M | $4.56M | $15.01M |
| Sep 19, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | -0.54% | $16.16M | $2.38M | $7.66M |
| Sep 18, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.15 | +8.98% | $27.16M | $3.89M | $14.8M |
| Sep 17, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | +0.22% | $6.91M | $938.94K | $3.28M |
| Sep 16, 2026 | $0.14 | $0.14 | $0.13 | $0.13 | $0.14 | -0.58% | $19.25M | $2.59M | $9.17M |
| Sep 15, 2026 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | +2.54% | $27.06M | $3.69M | $13.54M |
| Sep 14, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | +0.00% | $10.92M | $1.47M | $5.06M |
| Sep 13, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.13 | -0.89% | $24.52M | $3.33M | $11.27M |
| Sep 12, 2026 | $0.12 | $0.14 | $0.12 | $0.13 | $0.14 | +8.60% | $32.95M | $4.36M | $16.61M |
| Sep 11, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | +3.32% | $14.34M | $1.75M | $6.69M |
| Sep 10, 2026 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | -5.27% | $18.34M | $2.27M | $8.58M |
| Sep 9, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | -3.05% | $23.02M | $2.97M | $10.65M |
| Sep 8, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | +1.63% | $20.72M | $2.69M | $9.41M |
| Sep 7, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | +1.34% | $19.26M | $2.46M | $9.46M |
| Sep 6, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | +0.24% | $18.34M | $2.31M | $8.76M |
| Sep 5, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | +4.10% | $23.73M | $2.98M | $12.02M |
Open Historical Data FAQ
Em que se baseiam os dados históricos de Open?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Open.
Até onde vai o histórico de OPEN?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de OPEN e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Open?expand_more
Nas últimas 24 horas, Open foi negociado entre $0.12 e $0.12, com preço atual de $0.12. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Open Price & ChartsPreço ao vivo, gráfico e dados de mercadoOpen MarketsTodos os pares e exchanges comparadosOpen AnalyticsDistribuição de preços, volume e concentraçãoOpen Historical DataHistórico diário de preços e volumeOpen ArbitrageMatriz de spreads entre exchangesOpen Trading SignalsSinais BUY/SELL com confiançaOpen Funding RatesTaxas de funding e APR comparadasOpen NewsÚltimas notícias e análises